CL Educate Ltd (CARU)

CARU
🏛️ インド →
89.54
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:07 89.00 89.00 89.00 89.00 2.1K
09:15 88.43 88.43 86.01 87.84 0.7K
09:16 87.50 87.50 87.00 87.00 1.1K
09:17 87.00 87.00 87.00 87.00 0.0K
09:18 86.80 87.00 86.80 87.00 0.2K
09:19 86.42 86.99 86.42 86.99 0.2K
09:20 86.15 86.18 86.00 86.18 2.6K
09:21 86.29 86.29 86.18 86.18 0.5K
09:22 86.29 86.29 86.18 86.18 1.0K
09:24 85.91 85.91 85.75 85.75 0.2K
09:25 86.14 86.14 86.14 86.14 0.1K
09:26 86.00 86.00 86.00 86.00 0.3K
09:27 86.00 86.35 86.00 86.35 0.6K
09:30 86.35 86.35 86.35 86.35 0.0K
09:31 86.00 86.00 86.00 86.00 0.6K
09:32 85.75 85.75 85.75 85.75 0.1K
09:33 85.99 85.99 85.67 85.67 0.6K
09:34 85.60 85.60 85.60 85.60 0.3K
09:35 85.69 85.69 85.50 85.50 0.2K
09:36 85.31 85.57 85.31 85.57 0.5K
09:37 85.18 85.18 85.18 85.18 0.0K
09:38 85.54 85.54 85.54 85.54 0.2K
09:39 85.25 85.54 85.18 85.18 0.3K
09:40 85.56 85.56 85.50 85.50 0.8K
09:41 85.15 85.15 85.11 85.11 0.2K
09:42 85.06 85.18 85.06 85.10 0.4K
09:43 85.04 85.28 85.04 85.14 0.4K
09:44 85.04 85.04 85.04 85.04 0.1K
09:46 85.00 85.00 85.00 85.00 0.0K
09:48 84.50 84.62 84.50 84.62 0.3K
09:49 84.62 84.72 84.30 84.51 0.6K
09:50 84.53 84.53 84.53 84.53 0.1K
09:51 84.60 84.60 84.60 84.60 0.0K
09:52 84.61 84.68 84.61 84.68 0.0K
09:54 84.52 84.52 84.52 84.52 0.0K
09:58 84.66 84.66 84.66 84.66 0.3K
09:59 84.69 84.69 84.69 84.69 0.1K
10:00 84.37 84.79 84.37 84.79 1.1K
10:02 84.79 85.50 84.79 85.50 3.1K
10:03 85.52 85.54 85.52 85.54 0.2K
10:04 85.72 85.72 85.72 85.72 0.2K
10:05 85.70 85.70 85.54 85.54 0.2K
10:06 85.61 85.75 85.61 85.75 0.8K
10:10 85.67 85.67 85.67 85.67 0.1K
10:11 85.34 85.34 85.11 85.21 0.2K
10:12 85.24 85.31 85.22 85.31 0.3K
10:13 85.62 85.65 85.62 85.65 0.5K
10:14 85.53 85.53 85.53 85.53 0.0K
10:15 85.54 85.54 85.46 85.46 0.0K
10:16 85.21 85.21 85.21 85.21 0.6K
10:17 85.15 85.15 85.15 85.15 0.1K
10:18 85.31 85.31 85.22 85.22 0.2K
10:19 85.26 85.34 85.26 85.34 0.1K
10:21 85.33 85.34 85.33 85.34 0.0K
10:22 85.46 85.46 85.46 85.46 0.0K
10:23 85.55 85.55 85.55 85.55 0.1K
10:24 85.55 85.55 85.55 85.55 0.1K
10:25 84.99 84.99 84.99 84.99 0.7K
10:27 85.43 85.43 85.43 85.43 0.1K
10:29 85.46 85.46 85.46 85.46 0.1K
10:33 85.42 85.42 85.42 85.42 0.0K
10:34 85.46 85.46 85.46 85.46 0.1K
10:36 85.67 85.67 85.67 85.67 0.2K
10:37 85.67 85.70 85.67 85.70 0.3K
10:39 85.97 85.97 85.97 85.97 0.0K
10:41 85.94 85.94 85.94 85.94 0.0K
10:43 85.92 86.02 85.81 85.81 0.7K
10:48 85.67 85.67 85.67 85.67 0.0K
10:49 85.59 85.59 85.59 85.59 0.1K
10:50 85.69 85.69 85.69 85.69 0.1K
10:53 85.75 85.75 85.75 85.75 0.2K
10:54 86.19 86.19 86.19 86.19 0.7K
10:55 86.59 86.61 86.54 86.54 1.5K
10:56 86.67 86.67 86.67 86.67 0.0K
11:00 86.41 86.41 86.41 86.41 0.1K
11:02 86.56 86.56 86.56 86.56 0.0K
11:03 86.34 86.46 86.34 86.46 0.1K
11:04 86.41 86.41 86.25 86.25 0.1K
11:05 86.38 86.38 86.38 86.38 0.1K
11:09 86.38 86.68 86.38 86.68 0.3K
11:11 86.26 86.26 86.26 86.26 1.1K
11:19 86.30 86.36 86.28 86.28 1.2K
11:20 86.27 86.27 86.27 86.27 0.0K
11:21 86.25 86.25 86.25 86.25 0.0K
11:24 86.37 86.37 86.37 86.37 0.1K
11:29 86.37 86.37 86.37 86.37 0.1K
11:31 86.42 86.42 86.42 86.42 0.0K
11:32 86.30 86.30 86.30 86.30 2.3K
11:33 86.36 86.36 86.36 86.36 2.4K
11:34 86.25 86.25 86.25 86.25 5.5K
11:37 86.34 86.34 86.34 86.34 0.0K
11:39 86.34 86.34 86.34 86.34 0.0K
11:40 86.79 86.79 86.45 86.45 0.3K
11:43 86.25 86.25 86.25 86.25 0.1K
11:45 86.37 86.37 86.37 86.37 0.0K
11:48 86.25 86.25 86.25 86.25 0.0K
11:52 86.25 86.25 86.25 86.25 0.1K
11:54 86.32 86.32 86.25 86.25 2.0K
11:55 86.07 86.07 86.07 86.07 0.1K
11:56 86.00 86.00 86.00 86.00 0.0K
11:57 85.95 85.95 85.95 85.95 0.2K
12:02 85.75 85.75 85.75 85.75 0.3K
12:04 85.76 85.76 85.76 85.76 0.0K
12:07 85.76 85.76 85.76 85.76 0.0K
12:09 85.65 85.65 85.65 85.65 0.1K
12:10 85.75 85.75 85.75 85.75 0.0K
12:12 85.78 85.78 85.78 85.78 0.1K
12:19 85.93 85.93 85.93 85.93 0.2K
12:21 85.93 86.07 85.93 86.07 0.3K
12:23 85.96 85.96 85.96 85.96 0.0K
12:27 85.84 85.84 85.84 85.84 0.2K
12:28 85.95 85.96 85.95 85.96 0.0K
12:30 86.01 86.01 86.01 86.01 0.1K
12:38 86.01 86.01 86.01 86.01 0.0K
12:39 85.86 85.86 85.86 85.86 0.2K
12:40 85.96 85.96 85.96 85.96 0.0K
12:41 85.80 85.80 85.80 85.80 0.2K
12:46 85.89 85.89 85.89 85.89 0.1K
12:50 85.90 85.90 85.90 85.90 0.4K
12:52 85.95 85.95 85.95 85.95 0.0K
12:54 85.99 85.99 85.99 85.99 0.0K
12:55 85.99 85.99 85.99 85.99 0.0K
12:56 85.82 85.82 85.82 85.82 0.1K
12:59 85.49 85.64 85.00 85.14 3.2K
13:00 85.43 85.43 85.15 85.15 2.5K
13:01 85.16 85.16 85.16 85.16 0.0K
13:06 85.03 85.03 85.03 85.03 0.1K
13:08 85.19 85.19 85.19 85.19 0.2K
13:10 85.58 85.58 85.58 85.58 1.0K
13:16 84.84 84.84 84.84 84.84 0.0K
13:24 84.89 84.89 84.89 84.89 0.0K
13:27 84.92 84.92 84.92 84.92 0.0K
13:39 85.68 85.68 85.68 85.68 0.6K
13:41 85.67 85.67 85.38 85.38 0.2K
13:46 85.58 85.58 85.58 85.58 0.0K
13:50 85.33 85.33 85.33 85.33 0.0K
13:55 85.21 85.34 85.21 85.34 0.1K
13:57 85.38 85.38 85.38 85.38 0.1K
14:03 85.87 85.87 85.87 85.87 0.0K
14:07 85.65 85.65 85.65 85.65 0.0K
14:11 85.65 85.65 85.65 85.65 0.0K
14:13 85.27 85.27 85.27 85.27 0.0K
14:16 85.49 85.49 85.49 85.49 0.1K
14:27 85.50 85.50 85.50 85.50 0.0K
14:29 85.45 85.45 85.45 85.45 0.0K
14:30 85.62 85.62 85.62 85.62 0.0K
14:31 85.67 85.67 85.67 85.67 0.0K
14:33 85.69 85.69 85.69 85.69 0.0K
14:35 85.84 85.84 85.84 85.84 0.0K
14:37 85.90 85.91 85.90 85.91 0.0K
14:38 86.00 86.00 86.00 86.00 0.1K
14:42 85.81 85.81 85.81 85.81 0.1K
14:43 86.49 86.71 86.49 86.71 0.8K
14:45 86.21 86.21 86.21 86.21 1.0K
14:48 86.16 86.16 86.16 86.16 0.0K
14:54 86.14 86.14 85.95 85.95 0.8K
14:55 85.91 85.91 85.91 85.91 0.0K
14:56 85.94 85.94 85.94 85.94 0.1K
14:58 86.44 86.44 86.44 86.44 0.3K
14:59 86.23 86.23 86.23 86.23 0.1K
15:03 86.21 86.40 86.21 86.40 0.1K
15:06 86.64 86.75 86.64 86.66 0.7K
15:07 86.82 86.82 86.64 86.64 1.2K
15:08 86.46 86.46 86.46 86.46 0.0K
15:09 86.46 86.46 86.37 86.37 0.2K
15:10 87.00 87.00 87.00 87.00 1.2K
15:12 87.00 87.00 87.00 87.00 0.4K
15:16 86.53 86.53 86.53 86.53 0.1K
15:17 86.83 86.83 86.83 86.83 0.0K
15:19 86.67 86.67 86.67 86.67 0.1K
15:20 86.80 86.80 86.80 86.80 0.2K
15:21 86.80 86.80 86.42 86.42 0.3K
15:23 85.70 85.70 85.70 85.70 0.6K
15:24 86.34 86.34 86.24 86.24 0.1K
15:26 86.24 86.24 86.24 86.24 0.5K
15:27 86.52 86.52 86.17 86.17 0.3K
15:28 86.18 86.18 86.18 86.18 0.1K
15:29 86.17 86.79 86.17 86.51 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし